Skip to main content
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
13.26
-0.38 (-2.79%)
At close: Feb 27, 2026, 4:00 PM EST
13.08
-0.18 (-1.36%)
After-hours: Feb 27, 2026, 7:55 PM EST

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.7414.3413.0713.3113.31-2.46%2,448,996
Feb 26, 202614.1714.3812.9813.6413.64-2,661,207
Feb 25, 202613.3813.7513.2213.6413.644.44%1,093,117
Feb 24, 202612.5013.3812.3313.0613.064.82%1,017,079
Feb 23, 202612.2212.6912.0512.4612.46-0.64%1,158,316
Feb 20, 202612.7013.2612.2512.5412.54-2.56%1,223,558
Feb 19, 202612.7412.9312.3212.8712.87-0.69%985,908
Feb 18, 202612.7813.4012.5712.9612.960.47%893,177
Feb 17, 202613.0513.3712.4212.9012.90-5.01%1,477,837
Feb 13, 202613.1313.8812.4113.5813.585.85%1,383,197
Feb 12, 202612.7512.8511.9512.8312.830.71%2,095,430
Feb 11, 202613.3613.3612.3612.7412.74-1.55%1,580,407
Feb 10, 202613.8913.9912.8712.9412.94-7.57%1,784,243
Feb 9, 202612.7914.3012.3714.0014.0012.90%2,603,231
Feb 6, 202611.9712.5411.6612.4012.409.25%1,903,510
Feb 5, 202612.0912.3511.1911.3511.35-9.71%2,176,730
Feb 4, 202612.8213.5612.3212.5712.57-3.90%2,697,921
Feb 3, 202613.1213.4012.2013.0813.082.51%1,571,144
Feb 2, 202612.6013.4612.4212.7612.76-0.08%2,265,083
Jan 30, 202613.1813.9912.5012.7712.77-3.62%3,684,129
Jan 29, 202614.1014.3113.1313.2513.25-7.99%2,407,075
Jan 28, 202614.5315.4414.0414.4014.400.35%2,471,919
Jan 27, 202614.7114.7813.8514.3514.350.07%1,823,591
Jan 26, 202615.8115.8114.1714.3414.34-9.18%3,861,557
Jan 23, 202618.1118.1415.7615.7915.79-13.67%4,053,314
Jan 22, 202618.4219.3818.2418.2918.290.55%3,107,890
Jan 21, 202620.0020.6016.6418.1918.19-7.85%5,131,146
Jan 20, 202618.4719.8818.3319.7419.742.07%3,463,341
Jan 16, 202620.0120.8918.3619.3419.34-2.42%4,225,548
Jan 15, 202622.2022.6219.4219.8219.82-4.20%6,589,870
Jan 14, 202619.7521.2319.4020.6920.693.97%3,770,995
Jan 13, 202619.2520.6518.8519.9019.904.19%3,075,416
Jan 12, 202619.4519.4817.4519.1019.10-3.88%5,325,191
Jan 9, 202617.1521.0517.1319.8719.8717.64%7,364,719
Jan 8, 202616.8717.0015.8516.8916.89-0.59%2,935,570
Jan 7, 202617.2517.5615.6116.9916.99-3.41%6,320,480
Jan 6, 202616.4618.4315.1817.5917.5934.38%21,400,491
Jan 5, 202612.9913.3212.3013.0913.092.67%2,861,472
Jan 2, 202613.4413.6612.7312.7512.75-3.99%1,861,064
Dec 31, 202513.1413.5713.0013.2813.280.61%1,425,303
Dec 30, 202512.9413.2212.7113.2013.202.33%876,298
Dec 29, 202512.8413.3612.7112.9012.90-2.42%1,086,449
Dec 26, 202513.4813.4812.8413.2213.22-2.00%798,134
Dec 24, 202513.8013.8913.2813.4913.49-2.95%512,201
Dec 23, 202514.5214.6813.7413.9013.90-5.95%1,253,238
Dec 22, 202514.6515.7314.3414.7814.783.43%1,439,579
Dec 19, 202513.3414.5213.3414.2914.297.69%2,955,960
Dec 18, 202513.1313.6412.9913.2713.273.03%1,414,494
Dec 17, 202514.1014.3812.8312.8812.88-8.13%1,516,228
Dec 16, 202514.1214.6313.6214.0214.02-2.44%1,423,786
Dec 15, 202516.1916.3314.2014.3714.37-10.24%1,827,685
Dec 12, 202516.8017.0915.6116.0116.01-6.48%2,061,359
Dec 11, 202515.1217.3314.8117.1217.1210.88%2,368,084
Dec 10, 202515.1316.0514.6015.4415.441.85%2,100,698
Dec 9, 202514.7615.3914.3715.1615.160.46%1,178,301
Dec 8, 202515.2015.4614.6615.0915.092.65%1,510,269
Dec 5, 202515.5115.8814.6714.7014.70-7.43%2,409,977
Dec 4, 202513.9516.0813.9115.8815.8816.00%4,445,305
Dec 3, 202511.8913.8011.5713.6913.6925.71%6,758,194
Dec 2, 202510.5311.0610.4110.8910.895.52%1,490,787
Dec 1, 202510.6810.7310.2210.3210.32-7.44%1,232,532
Nov 28, 202510.7511.2310.5511.1511.155.89%768,854
Nov 26, 202510.5110.6610.3110.5310.530.86%1,276,386
Nov 25, 202510.3810.549.9410.4410.44-1.60%1,275,339
Nov 24, 20259.8810.659.7910.6110.618.15%1,969,226
Nov 21, 20259.9210.079.049.819.81-1.21%2,291,201
Nov 20, 202510.2810.839.819.939.930.61%2,204,595
Nov 19, 20259.7110.439.609.879.873.46%2,097,118
Nov 18, 20258.989.878.839.549.543.81%2,317,955
Nov 17, 20259.889.919.019.199.19-8.01%2,164,209
Nov 14, 202510.1710.839.959.999.99-6.46%2,044,202
Nov 13, 202510.8911.0510.2710.6810.68-5.24%2,270,261
Nov 12, 202511.5711.7810.8511.2711.27-0.35%2,064,949
Nov 11, 202513.1013.1011.1511.3111.31-16.84%3,026,488
Nov 10, 202513.4614.1112.9113.6013.604.13%3,027,589
Nov 7, 202512.2913.6812.2913.0613.060.93%2,630,293
Nov 6, 202513.5913.6711.5112.9412.94-6.10%4,351,313
Nov 5, 202513.9214.1613.3813.7813.78-0.11%1,756,896
Nov 4, 202514.4015.0313.7813.8013.80-10.54%1,508,549
Nov 3, 202516.3416.3414.8815.4215.42-5.63%1,489,041
Oct 31, 202516.0516.6115.5216.3416.344.31%1,832,728
Oct 30, 202516.9016.9015.5315.6715.67-9.50%1,554,444
Oct 29, 202516.2517.3416.0217.3117.316.92%2,225,629
Oct 28, 202517.3317.5215.9616.1916.19-6.09%1,676,551
Oct 27, 202517.9318.5017.0617.2417.24-0.17%1,486,509
Oct 24, 202517.6417.8016.8817.2717.271.65%1,855,683
Oct 23, 202516.7117.6316.6216.9916.993.28%1,558,800
Oct 22, 202516.8117.0015.7816.4516.45-3.86%1,593,856
Oct 21, 202517.2617.8016.6017.1117.11-1.78%1,243,660
Oct 20, 202516.9317.5916.7117.4217.425.77%1,730,719
Oct 17, 202516.6616.9916.1816.4716.47-3.82%1,605,186
Oct 16, 202519.7020.2417.0417.1317.13-10.76%2,550,957
Oct 15, 202519.0020.6618.4019.1919.196.20%3,973,358
Oct 14, 202517.0418.4516.2518.0718.072.90%1,982,419
Oct 13, 202516.1817.8916.1317.5617.5612.49%2,111,388
Oct 10, 202516.3717.5515.4615.6115.61-3.46%3,139,271
Oct 9, 202516.0816.3815.5216.1716.171.19%1,678,903
Oct 8, 202517.9019.7015.2915.9815.98-9.41%3,890,089
Oct 7, 202517.4017.8416.3217.6417.643.34%2,278,508
Oct 6, 202517.1717.9916.3317.0717.074.40%2,509,430